NasdaqGS - Nasdaq Real Time Price
USD
Canadian Solar Inc. (CSIQ)
9.26
-0.09
(-0.96%)
At close: October 30 at 4:00:01 PM EDT
9.28
+0.02
(+0.22%)
Pre-Market: 6:26:00 AM EST
Trade CSIQ on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
8.91 | 9.28 | 8.90 | 9.26 | 9.26 | 2,053,600 |
|
Oct 29, 2026
|
9.68 | 9.70 | 9.16 | 9.35 | 9.35 | 1,344,700 |
|
Oct 28, 2026
|
9.41 | 9.61 | 9.17 | 9.59 | 9.59 | 1,453,200 |
|
Oct 27, 2026
|
9.10 | 9.75 | 9.08 | 9.67 | 9.67 | 1,882,500 |
|
Oct 26, 2026
|
9.30 | 9.30 | 8.79 | 8.85 | 8.85 | 1,774,900 |
|
Oct 23, 2026
|
9.17 | 9.42 | 8.94 | 9.23 | 9.23 | 1,245,600 |
|
Oct 22, 2026
|
9.53 | 9.80 | 9.05 | 9.22 | 9.22 | 2,161,400 |
|
Oct 21, 2026
|
9.91 | 9.95 | 9.68 | 9.83 | 9.83 | 1,186,100 |
|
Oct 20, 2026
|
9.50 | 10.05 | 9.49 | 9.77 | 9.77 | 1,311,500 |
|
Oct 19, 2026
|
9.83 | 9.91 | 9.30 | 9.57 | 9.57 | 1,929,200 |
|
Oct 16, 2026
|
10.55 | 10.55 | 9.76 | 9.81 | 9.81 | 2,656,500 |
|
Oct 15, 2026
|
10.12 | 10.62 | 9.95 | 10.57 | 10.57 | 1,708,100 |
|
Oct 14, 2026
|
10.88 | 10.88 | 10.30 | 10.33 | 10.33 | 1,967,900 |
|
Oct 13, 2026
|
11.04 | 11.29 | 10.75 | 11.21 | 11.21 | 1,324,100 |
|
Oct 12, 2026
|
11.17 | 11.35 | 10.91 | 11.04 | 11.04 | 1,278,200 |
|
Oct 9, 2026
|
11.09 | 11.42 | 10.91 | 11.38 | 11.38 | 1,593,000 |
|
Oct 8, 2026
|
11.23 | 11.32 | 10.60 | 11.02 | 11.02 | 1,885,400 |
|
Oct 7, 2026
|
11.16 | 11.28 | 11.01 | 11.25 | 11.25 | 1,255,600 |
|
Oct 6, 2026
|
11.39 | 11.68 | 11.30 | 11.54 | 11.54 | 1,175,700 |
|
Oct 5, 2026
|
11.19 | 11.20 | 10.88 | 11.19 | 11.19 | 1,113,700 |
|
Oct 2, 2026
|
11.62 | 11.69 | 11.17 | 11.19 | 11.19 | 1,173,200 |
|
Oct 1, 2026
|
11.39 | 11.58 | 10.95 | 11.27 | 11.27 | 1,497,500 |
|
Sep 30, 2026
|
11.54 | 11.69 | 11.04 | 11.52 | 11.52 | 1,954,700 |
|
Sep 29, 2026
|
10.57 | 11.75 | 10.35 | 11.55 | 11.55 | 3,587,000 |
|
Sep 28, 2026
|
10.70 | 10.79 | 10.34 | 10.42 | 10.42 | 1,676,100 |
|
Sep 25, 2026
|
11.09 | 11.16 | 10.71 | 10.80 | 10.80 | 2,005,100 |
|
Sep 24, 2026
|
11.17 | 11.17 | 10.70 | 10.95 | 10.95 | 2,763,800 |
|
Sep 23, 2026
|
11.66 | 11.71 | 11.17 | 11.34 | 11.34 | 1,594,000 |
|
Sep 22, 2026
|
11.77 | 11.83 | 11.62 | 11.77 | 11.77 | 1,248,000 |
|
Sep 21, 2026
|
11.66 | 11.80 | 11.27 | 11.77 | 11.77 | 1,453,700 |
|
Sep 18, 2026
|
11.86 | 11.91 | 11.14 | 11.40 | 11.40 | 2,313,100 |
|
Sep 17, 2026
|
11.53 | 12.02 | 11.53 | 11.75 | 11.75 | 2,099,700 |
|
Sep 16, 2026
|
12.40 | 12.44 | 11.10 | 11.34 | 11.34 | 2,925,000 |
|
Sep 15, 2026
|
12.79 | 12.94 | 12.16 | 12.24 | 12.24 | 1,397,300 |
|
Sep 14, 2026
|
12.55 | 12.99 | 12.42 | 12.95 | 12.95 | 1,114,700 |
|
Sep 11, 2026
|
13.06 | 13.26 | 12.70 | 12.76 | 12.76 | 1,700,900 |
|
Sep 10, 2026
|
13.11 | 13.41 | 12.75 | 13.03 | 13.03 | 1,633,900 |
|
Sep 9, 2026
|
13.78 | 14.19 | 13.26 | 13.46 | 13.46 | 1,696,700 |
|
Sep 8, 2026
|
13.41 | 14.23 | 13.26 | 13.87 | 13.87 | 2,431,100 |
|
Sep 4, 2026
|
13.50 | 13.66 | 13.20 | 13.22 | 13.22 | 1,430,600 |
|
Sep 3, 2026
|
13.31 | 13.69 | 13.29 | 13.53 | 13.53 | 1,574,100 |
|
Sep 2, 2026
|
12.67 | 13.40 | 12.62 | 13.36 | 13.36 | 2,545,000 |
|
Sep 1, 2026
|
12.18 | 12.82 | 12.13 | 12.66 | 12.66 | 2,291,600 |
|
Aug 31, 2026
|
13.10 | 13.12 | 12.24 | 12.33 | 12.33 | 3,386,100 |
|
Aug 28, 2026
|
13.65 | 13.78 | 12.91 | 13.14 | 13.14 | 3,093,300 |
|
Aug 27, 2026
|
13.41 | 14.31 | 12.92 | 13.98 | 13.98 | 3,414,400 |
|
Aug 26, 2026
|
14.25 | 14.31 | 13.58 | 13.87 | 13.87 | 1,627,200 |
|
Aug 25, 2026
|
14.61 | 14.68 | 14.03 | 14.28 | 14.28 | 1,541,600 |
|
Aug 24, 2026
|
14.45 | 14.58 | 14.16 | 14.32 | 14.32 | 1,183,500 |
|
Aug 21, 2026
|
15.00 | 15.15 | 14.18 | 14.55 | 14.55 | 1,839,300 |
|
Aug 20, 2026
|
15.69 | 15.93 | 14.49 | 14.73 | 14.73 | 2,441,400 |
|
Aug 19, 2026
|
14.98 | 15.92 | 14.80 | 15.78 | 15.78 | 1,586,200 |
|
Aug 18, 2026
|
14.30 | 14.89 | 14.28 | 14.74 | 14.74 | 1,450,700 |
|
Aug 17, 2026
|
15.17 | 15.27 | 14.74 | 14.79 | 14.79 | 1,226,000 |
|
Aug 14, 2026
|
15.31 | 15.67 | 14.93 | 15.14 | 15.14 | 1,558,400 |
|
Aug 13, 2026
|
15.60 | 16.04 | 15.12 | 15.31 | 15.31 | 1,112,900 |
|
Aug 12, 2026
|
16.47 | 16.48 | 15.69 | 15.72 | 15.72 | 1,126,500 |
|
Aug 11, 2026
|
15.95 | 16.19 | 15.60 | 15.88 | 15.88 | 1,589,100 |
|
Aug 10, 2026
|
15.91 | 15.91 | 15.42 | 15.60 | 15.60 | 1,305,400 |
|
Aug 7, 2026
|
15.70 | 16.34 | 15.06 | 15.91 | 15.91 | 1,810,100 |
|
Aug 6, 2026
|
15.24 | 15.88 | 14.80 | 15.47 | 15.47 | 2,151,900 |
|
Aug 5, 2026
|
15.91 | 15.97 | 15.26 | 15.40 | 15.40 | 2,024,700 |
|
Aug 4, 2026
|
15.79 | 16.43 | 15.56 | 16.39 | 16.39 | 1,801,400 |
|
Aug 3, 2026
|
15.08 | 16.46 | 14.95 | 15.52 | 15.52 | 1,911,500 |
|
Jul 31, 2026
|
15.13 | 15.22 | 14.41 | 15.08 | 15.08 | 1,766,100 |
|
Jul 30, 2026
|
14.39 | 14.85 | 14.17 | 14.76 | 14.76 | 2,079,500 |
|
Jul 29, 2026
|
13.91 | 14.32 | 13.42 | 13.72 | 13.72 | 1,886,400 |
|
Jul 28, 2026
|
13.40 | 13.76 | 12.85 | 13.66 | 13.66 | 1,877,300 |
|
Jul 27, 2026
|
13.74 | 14.08 | 13.24 | 13.79 | 13.79 | 2,346,800 |
|
Jul 24, 2026
|
14.68 | 14.68 | 13.25 | 13.35 | 13.35 | 2,804,000 |
|
Jul 23, 2026
|
15.49 | 15.79 | 14.57 | 14.69 | 14.69 | 1,452,600 |
|
Jul 22, 2026
|
15.89 | 16.21 | 15.39 | 15.40 | 15.40 | 1,892,500 |
|
Jul 21, 2026
|
15.54 | 15.91 | 15.02 | 15.37 | 15.37 | 2,711,200 |
|
Jul 20, 2026
|
15.15 | 15.25 | 14.31 | 15.20 | 15.20 | 1,844,600 |
|
Jul 17, 2026
|
14.35 | 15.45 | 14.20 | 14.95 | 14.95 | 2,582,000 |
|
Jul 16, 2026
|
15.64 | 15.66 | 14.46 | 14.74 | 14.74 | 2,093,500 |
|
Jul 15, 2026
|
15.56 | 16.71 | 15.43 | 15.84 | 15.84 | 2,347,400 |
|
Jul 14, 2026
|
15.38 | 16.14 | 15.07 | 15.19 | 15.19 | 2,822,800 |
|
Jul 13, 2026
|
14.67 | 15.17 | 14.35 | 14.73 | 14.73 | 2,267,300 |
|
Jul 10, 2026
|
14.95 | 15.44 | 14.86 | 15.02 | 15.02 | 1,154,600 |
|
Jul 9, 2026
|
15.26 | 15.62 | 14.92 | 14.99 | 14.99 | 2,691,000 |
|
Jul 8, 2026
|
14.20 | 14.77 | 13.98 | 14.75 | 14.75 | 2,940,200 |
|
Jul 7, 2026
|
14.50 | 14.77 | 13.86 | 14.35 | 14.35 | 3,878,900 |
|
Jul 6, 2026
|
14.74 | 15.69 | 14.50 | 15.15 | 15.15 | 1,840,400 |
|
Jul 2, 2026
|
15.69 | 15.89 | 13.96 | 14.46 | 14.46 | 2,597,400 |
|
Jul 1, 2026
|
15.71 | 16.28 | 15.28 | 15.65 | 15.65 | 1,973,800 |
|
Jun 30, 2026
|
15.25 | 16.09 | 14.89 | 16.02 | 16.02 | 2,348,800 |
|
Jun 29, 2026
|
15.58 | 15.61 | 13.85 | 14.76 | 14.76 | 2,634,400 |
|
Jun 26, 2026
|
15.41 | 15.77 | 15.13 | 15.39 | 15.39 | 8,360,700 |
|
Jun 25, 2026
|
15.50 | 15.95 | 15.20 | 15.82 | 15.82 | 1,778,300 |
|
Jun 24, 2026
|
15.15 | 15.59 | 14.76 | 14.98 | 14.98 | 1,987,000 |
|
Jun 23, 2026
|
15.47 | 15.70 | 14.65 | 14.73 | 14.73 | 2,370,000 |
|
Jun 22, 2026
|
16.41 | 16.50 | 15.70 | 16.02 | 16.02 | 1,635,600 |
|
Jun 18, 2026
|
16.28 | 16.47 | 15.62 | 16.27 | 16.27 | 2,798,900 |
|
Jun 17, 2026
|
16.94 | 17.27 | 15.94 | 16.00 | 16.00 | 2,074,800 |
|
Jun 16, 2026
|
16.62 | 17.29 | 16.28 | 16.69 | 16.69 | 1,488,200 |
|
Jun 15, 2026
|
17.14 | 17.62 | 16.37 | 16.88 | 16.88 | 2,088,500 |
|
Jun 12, 2026
|
16.22 | 17.12 | 15.88 | 16.73 | 16.73 | 3,197,600 |
|
Jun 11, 2026
|
15.50 | 15.76 | 14.86 | 15.76 | 15.76 | 2,347,000 |
|
Jun 10, 2026
|
16.00 | 16.10 | 15.20 | 15.24 | 15.24 | 2,740,700 |
|
Jun 9, 2026
|
17.38 | 17.68 | 15.24 | 16.12 | 16.12 | 2,859,800 |
|
Jun 8, 2026
|
17.70 | 17.99 | 17.03 | 17.04 | 17.04 | 1,871,100 |
|
Jun 5, 2026
|
18.73 | 18.90 | 16.56 | 17.16 | 17.16 | 3,627,100 |
|
Jun 4, 2026
|
19.00 | 19.83 | 18.36 | 19.47 | 19.47 | 2,334,800 |
|
Jun 3, 2026
|
20.30 | 20.70 | 19.50 | 19.53 | 19.53 | 2,811,900 |
|
Jun 2, 2026
|
18.31 | 21.12 | 18.12 | 20.57 | 20.57 | 4,574,900 |
|
Jun 1, 2026
|
18.51 | 18.68 | 17.81 | 18.30 | 18.30 | 2,731,500 |
|
May 29, 2026
|
20.26 | 21.46 | 18.47 | 18.99 | 18.99 | 3,022,700 |
|
May 28, 2026
|
18.53 | 20.99 | 18.50 | 20.26 | 20.26 | 4,061,700 |
|
May 27, 2026
|
19.23 | 19.40 | 18.33 | 19.05 | 19.05 | 2,461,000 |
|
May 26, 2026
|
19.30 | 20.02 | 18.76 | 18.93 | 18.93 | 3,717,400 |
|
May 22, 2026
|
17.77 | 19.14 | 17.65 | 18.88 | 18.88 | 3,244,200 |
|
May 21, 2026
|
16.38 | 18.42 | 16.25 | 18.10 | 18.10 | 3,477,000 |
|
May 20, 2026
|
16.06 | 17.07 | 15.61 | 16.66 | 16.66 | 2,242,500 |
|
May 19, 2026
|
16.49 | 16.60 | 15.14 | 15.86 | 15.86 | 3,586,700 |
|
May 18, 2026
|
17.94 | 18.11 | 16.66 | 17.18 | 17.18 | 2,852,900 |
|
May 15, 2026
|
17.25 | 18.15 | 16.91 | 17.88 | 17.88 | 4,461,500 |
|
May 14, 2026
|
17.29 | 18.38 | 15.88 | 17.82 | 17.82 | 9,153,700 |
|
May 13, 2026
|
19.70 | 20.70 | 19.40 | 20.05 | 20.05 | 2,843,100 |
|
May 12, 2026
|
19.57 | 19.74 | 18.52 | 19.41 | 19.41 | 3,247,400 |
|
May 11, 2026
|
19.24 | 20.85 | 19.13 | 19.85 | 19.85 | 3,901,200 |
|
May 8, 2026
|
18.29 | 20.47 | 18.15 | 20.06 | 20.06 | 5,713,700 |
|
May 7, 2026
|
17.50 | 18.20 | 16.81 | 17.68 | 17.68 | 3,722,700 |
|
May 6, 2026
|
17.07 | 17.08 | 16.35 | 16.88 | 16.88 | 1,652,800 |
|
May 5, 2026
|
16.03 | 16.93 | 15.90 | 16.80 | 16.80 | 1,846,900 |
|
May 4, 2026
|
16.66 | 16.66 | 15.40 | 15.87 | 15.87 | 2,516,600 |
|
May 1, 2026
|
15.37 | 16.75 | 15.00 | 16.73 | 16.73 | 3,460,500 |
|
Apr 30, 2026
|
14.90 | 15.74 | 14.51 | 15.29 | 15.29 | 3,495,500 |
|
Apr 29, 2026
|
14.95 | 15.00 | 14.08 | 14.72 | 14.72 | 2,718,100 |
|
Apr 28, 2026
|
14.35 | 15.00 | 13.86 | 14.85 | 14.85 | 3,984,900 |
|
Apr 27, 2026
|
14.33 | 14.38 | 13.43 | 13.92 | 13.92 | 2,351,400 |
|
Apr 24, 2026
|
15.12 | 15.25 | 13.76 | 14.12 | 14.12 | 2,663,400 |
|
Apr 23, 2026
|
13.49 | 14.87 | 13.28 | 14.67 | 14.67 | 3,409,100 |
|
Apr 22, 2026
|
12.53 | 13.52 | 12.47 | 13.51 | 13.51 | 2,926,300 |
|
Apr 21, 2026
|
13.22 | 13.28 | 12.29 | 12.38 | 12.38 | 2,272,700 |
|
Apr 20, 2026
|
13.14 | 13.30 | 12.58 | 13.17 | 13.17 | 2,034,100 |
|
Apr 17, 2026
|
13.44 | 13.45 | 12.69 | 13.20 | 13.20 | 3,221,600 |
|
Apr 16, 2026
|
13.68 | 14.28 | 12.76 | 12.98 | 12.98 | 4,018,100 |
|
Apr 15, 2026
|
13.28 | 14.12 | 13.28 | 13.64 | 13.64 | 2,973,300 |
|
Apr 14, 2026
|
12.90 | 13.86 | 12.85 | 13.38 | 13.38 | 2,987,000 |
|
Apr 13, 2026
|
12.67 | 12.90 | 12.50 | 12.72 | 12.72 | 1,680,600 |
|
Apr 10, 2026
|
12.50 | 12.90 | 12.25 | 12.63 | 12.63 | 1,819,100 |
|
Apr 9, 2026
|
12.39 | 12.90 | 12.26 | 12.31 | 12.31 | 1,687,100 |
|
Apr 8, 2026
|
12.74 | 12.83 | 12.04 | 12.53 | 12.53 | 3,068,400 |
|
Apr 7, 2026
|
12.67 | 12.85 | 11.83 | 12.11 | 12.11 | 2,616,700 |
|
Apr 6, 2026
|
13.42 | 13.49 | 12.74 | 12.80 | 12.80 | 1,528,500 |
|
Apr 2, 2026
|
13.20 | 13.73 | 13.16 | 13.36 | 13.36 | 1,258,800 |
|
Apr 1, 2026
|
13.91 | 14.17 | 13.47 | 13.64 | 13.64 | 1,403,500 |
|
Mar 31, 2026
|
13.24 | 13.88 | 13.23 | 13.85 | 13.85 | 1,424,300 |
|
Mar 30, 2026
|
13.47 | 13.57 | 12.90 | 12.98 | 12.98 | 1,869,100 |
|
Mar 27, 2026
|
13.81 | 14.10 | 13.33 | 13.45 | 13.45 | 1,581,200 |
|
Mar 26, 2026
|
13.92 | 14.32 | 13.53 | 13.62 | 13.62 | 1,991,300 |
|
Mar 25, 2026
|
13.42 | 14.59 | 13.42 | 14.31 | 14.31 | 2,975,500 |
|
Mar 24, 2026
|
13.27 | 13.58 | 12.79 | 13.26 | 13.26 | 3,088,900 |
|
Mar 23, 2026
|
14.11 | 14.30 | 12.67 | 13.11 | 13.11 | 4,933,800 |
|
Mar 20, 2026
|
13.96 | 14.89 | 13.69 | 14.26 | 14.26 | 5,691,300 |
|
Mar 19, 2026
|
13.80 | 14.32 | 13.00 | 13.53 | 13.53 | 9,953,400 |
|
Mar 18, 2026
|
18.41 | 18.80 | 18.13 | 18.52 | 18.52 | 1,719,700 |
|
Mar 17, 2026
|
18.95 | 19.20 | 18.27 | 18.39 | 18.39 | 1,997,700 |
|
Mar 16, 2026
|
18.90 | 19.01 | 18.01 | 18.04 | 18.04 | 1,266,200 |
|
Mar 13, 2026
|
18.05 | 19.26 | 17.91 | 18.41 | 18.41 | 2,154,700 |
|
Mar 12, 2026
|
17.53 | 18.60 | 17.40 | 18.03 | 18.03 | 1,449,700 |
|
Mar 11, 2026
|
18.03 | 18.33 | 17.58 | 17.69 | 17.69 | 1,483,600 |
|
Mar 10, 2026
|
16.96 | 17.57 | 16.95 | 17.36 | 17.36 | 1,202,600 |
|
Mar 9, 2026
|
15.71 | 16.84 | 15.55 | 16.75 | 16.75 | 2,146,800 |
|
Mar 6, 2026
|
16.27 | 16.58 | 15.93 | 16.00 | 16.00 | 1,759,500 |
|
Mar 5, 2026
|
16.63 | 16.90 | 16.23 | 16.64 | 16.64 | 1,121,800 |
|
Mar 4, 2026
|
17.22 | 17.50 | 16.77 | 17.04 | 17.04 | 1,463,700 |
|
Mar 3, 2026
|
16.53 | 16.98 | 16.20 | 16.66 | 16.66 | 1,750,100 |
|
Mar 2, 2026
|
17.02 | 17.22 | 16.23 | 17.22 | 17.22 | 4,011,400 |
|
Feb 27, 2026
|
19.56 | 19.56 | 17.21 | 17.71 | 17.71 | 3,790,600 |
|
Feb 26, 2026
|
19.76 | 20.17 | 19.21 | 19.94 | 19.94 | 1,829,500 |
|
Feb 25, 2026
|
20.98 | 21.54 | 20.01 | 20.27 | 20.27 | 1,804,000 |
|
Feb 24, 2026
|
20.60 | 21.72 | 20.27 | 21.37 | 21.37 | 1,525,500 |
|
Feb 23, 2026
|
19.80 | 20.73 | 19.51 | 20.70 | 20.70 | 1,387,200 |
|
Feb 20, 2026
|
19.53 | 20.95 | 19.35 | 20.05 | 20.05 | 1,831,200 |
|
Feb 19, 2026
|
19.56 | 19.92 | 19.30 | 19.84 | 19.84 | 1,071,200 |
|
Feb 18, 2026
|
19.48 | 19.89 | 19.04 | 19.82 | 19.82 | 1,279,100 |
|
Feb 17, 2026
|
19.20 | 19.26 | 18.55 | 19.06 | 19.06 | 1,338,000 |
|
Feb 13, 2026
|
20.09 | 20.20 | 19.08 | 19.39 | 19.39 | 1,351,000 |
|
Feb 12, 2026
|
20.03 | 21.05 | 19.74 | 19.90 | 19.90 | 1,674,200 |
|
Feb 11, 2026
|
22.30 | 22.34 | 19.62 | 20.83 | 20.83 | 3,108,500 |
|
Feb 10, 2026
|
20.78 | 22.47 | 20.72 | 21.83 | 21.83 | 2,257,300 |
|
Feb 9, 2026
|
19.86 | 21.21 | 19.50 | 21.02 | 21.02 | 1,814,900 |
|
Feb 6, 2026
|
19.47 | 20.09 | 18.91 | 19.89 | 19.89 | 2,464,900 |
|
Feb 5, 2026
|
19.38 | 20.30 | 18.75 | 18.98 | 18.98 | 2,663,900 |
|
Feb 4, 2026
|
20.94 | 21.58 | 19.67 | 20.68 | 20.68 | 3,328,900 |
|
Feb 3, 2026
|
19.70 | 20.35 | 19.13 | 20.04 | 20.04 | 1,975,100 |
|
Feb 2, 2026
|
19.05 | 19.24 | 18.60 | 19.13 | 19.13 | 1,914,600 |
|
Jan 30, 2026
|
19.45 | 19.75 | 18.71 | 19.13 | 19.13 | 2,410,800 |
|
Jan 29, 2026
|
21.58 | 21.66 | 19.16 | 19.77 | 19.77 | 3,739,300 |
|
Jan 28, 2026
|
22.68 | 23.00 | 21.19 | 21.74 | 21.74 | 2,120,200 |
|
Jan 27, 2026
|
22.36 | 23.02 | 22.01 | 22.15 | 22.15 | 2,259,500 |
|
Jan 26, 2026
|
22.01 | 23.17 | 21.51 | 22.32 | 22.32 | 2,222,300 |
|
Jan 23, 2026
|
23.10 | 23.58 | 22.24 | 22.43 | 22.43 | 4,592,200 |
|
Jan 22, 2026
|
20.47 | 22.02 | 20.47 | 21.45 | 21.45 | 2,204,400 |
|
Jan 21, 2026
|
20.94 | 21.46 | 19.74 | 20.41 | 20.41 | 3,013,700 |
|
Jan 20, 2026
|
20.94 | 21.53 | 20.32 | 20.51 | 20.51 | 3,167,500 |
|
Jan 16, 2026
|
21.32 | 22.36 | 21.13 | 21.74 | 21.74 | 3,162,600 |
|
Jan 15, 2026
|
21.32 | 22.20 | 20.83 | 21.61 | 21.61 | 3,096,600 |
|
Jan 14, 2026
|
21.65 | 22.22 | 20.60 | 20.85 | 20.85 | 3,509,800 |
|
Jan 13, 2026
|
21.01 | 23.40 | 20.44 | 21.98 | 21.98 | 7,319,300 |
|
Jan 12, 2026
|
19.57 | 20.45 | 19.32 | 20.25 | 20.25 | 5,479,600 |
|
Jan 9, 2026
|
19.52 | 19.80 | 19.01 | 19.38 | 19.38 | 7,015,600 |
|
Jan 8, 2026
|
20.50 | 20.64 | 18.89 | 19.39 | 19.39 | 11,911,600 |
|
Jan 7, 2026
|
23.04 | 23.10 | 21.82 | 22.02 | 22.02 | 3,973,600 |
|
Jan 6, 2026
|
24.77 | 25.00 | 22.44 | 23.48 | 23.48 | 5,462,900 |
|
Jan 5, 2026
|
25.56 | 25.75 | 22.86 | 25.18 | 25.18 | 6,090,300 |
|
Jan 2, 2026
|
24.31 | 26.11 | 24.31 | 25.41 | 25.41 | 3,706,000 |
|
Dec 31, 2025
|
23.70 | 24.52 | 23.51 | 23.77 | 23.77 | 2,369,300 |
|
Dec 30, 2025
|
24.34 | 24.98 | 23.70 | 23.79 | 23.79 | 3,450,000 |
|
Dec 29, 2025
|
23.71 | 25.49 | 23.30 | 24.31 | 24.31 | 3,269,000 |
|
Dec 26, 2025
|
24.80 | 24.92 | 23.80 | 24.18 | 24.18 | 1,852,800 |
|
Dec 24, 2025
|
24.09 | 24.77 | 23.10 | 24.36 | 24.36 | 2,549,800 |
|
Dec 23, 2025
|
26.22 | 26.34 | 23.70 | 23.93 | 23.93 | 5,790,500 |
|
Dec 22, 2025
|
25.43 | 28.19 | 25.41 | 27.13 | 27.13 | 6,261,000 |
|
Dec 19, 2025
|
24.52 | 25.50 | 24.15 | 24.49 | 24.49 | 3,385,800 |
|
Dec 18, 2025
|
24.11 | 25.50 | 23.70 | 23.73 | 23.73 | 3,919,000 |
|
Dec 17, 2025
|
23.74 | 25.71 | 23.27 | 23.33 | 23.33 | 4,228,000 |
|
Dec 16, 2025
|
22.70 | 23.33 | 21.90 | 23.22 | 23.22 | 2,325,000 |
|
Dec 15, 2025
|
23.21 | 23.55 | 21.68 | 22.91 | 22.91 | 2,352,100 |
|
Dec 12, 2025
|
25.66 | 25.89 | 22.60 | 22.65 | 22.65 | 2,970,800 |
|
Dec 11, 2025
|
23.78 | 25.44 | 23.40 | 25.20 | 25.20 | 2,381,100 |
|
Dec 10, 2025
|
22.88 | 24.88 | 22.81 | 24.35 | 24.35 | 2,610,900 |
|
Dec 9, 2025
|
23.31 | 23.73 | 22.21 | 23.05 | 23.05 | 2,598,300 |
|
Dec 8, 2025
|
23.84 | 24.40 | 23.00 | 23.51 | 23.51 | 1,783,400 |
|
Dec 5, 2025
|
24.68 | 25.45 | 23.77 | 23.84 | 23.84 | 2,193,900 |
|
Dec 4, 2025
|
23.47 | 24.99 | 23.38 | 24.73 | 24.73 | 3,328,500 |
|
Dec 3, 2025
|
25.75 | 25.75 | 23.36 | 23.43 | 23.43 | 5,427,800 |
|
Dec 2, 2025
|
27.79 | 28.00 | 24.34 | 25.86 | 25.86 | 6,961,300 |
|
Dec 1, 2025
|
29.94 | 30.05 | 27.45 | 27.55 | 27.55 | 8,169,700 |
|
Nov 28, 2025
|
26.97 | 28.05 | 26.40 | 27.15 | 27.15 | 2,386,300 |
|
Nov 26, 2025
|
25.25 | 27.34 | 24.90 | 27.09 | 27.09 | 2,841,800 |
|
Nov 25, 2025
|
24.35 | 25.16 | 23.42 | 25.02 | 25.02 | 2,960,800 |
|
Nov 24, 2025
|
22.63 | 25.05 | 22.63 | 24.93 | 24.93 | 4,762,500 |
|
Nov 21, 2025
|
21.50 | 23.14 | 20.27 | 22.63 | 22.63 | 7,165,200 |
|
Nov 20, 2025
|
26.02 | 26.09 | 21.34 | 21.43 | 21.43 | 11,958,000 |
|
Nov 19, 2025
|
25.46 | 27.27 | 24.80 | 26.38 | 26.38 | 8,328,600 |
|
Nov 18, 2025
|
27.78 | 28.47 | 25.95 | 26.43 | 26.43 | 8,722,200 |
|
Nov 17, 2025
|
31.73 | 31.79 | 28.16 | 28.47 | 28.47 | 10,552,500 |
|
Nov 14, 2025
|
27.57 | 34.59 | 26.80 | 33.58 | 33.58 | 11,751,500 |
|
Nov 13, 2025
|
31.34 | 32.10 | 27.25 | 28.62 | 28.62 | 14,228,100 |
|
Nov 12, 2025
|
30.90 | 31.83 | 27.96 | 28.46 | 28.46 | 8,177,500 |
|
Nov 11, 2025
|
31.41 | 33.75 | 28.53 | 29.80 | 29.80 | 12,032,400 |
|
Nov 10, 2025
|
30.02 | 33.30 | 30.00 | 32.40 | 32.40 | 11,333,900 |
|
Nov 7, 2025
|
25.67 | 28.50 | 24.90 | 28.47 | 28.47 | 6,854,700 |
|
Nov 6, 2025
|
25.85 | 27.50 | 25.66 | 26.74 | 26.74 | 8,119,300 |
|
Nov 5, 2025
|
24.96 | 26.35 | 24.26 | 25.00 | 25.00 | 10,854,900 |
|
Nov 4, 2025
|
20.76 | 23.28 | 20.71 | 21.99 | 21.99 | 4,605,400 |
|
Nov 3, 2025
|
23.21 | 24.70 | 22.50 | 22.77 | 22.77 | 8,690,400 |
|
Oct 31, 2025
|
17.63 | 21.30 | 17.63 | 20.76 | 20.76 | 9,417,900 |
